Life360, Inc. (360.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 13.99 | 14.18 | 13.72 | 13.77 | 13.77 | 765,284 |
| 29 Apr 2024 | 13.80 | 14.12 | 13.75 | 14.05 | 14.05 | 472,696 |
| 26 Apr 2024 | 13.29 | 13.69 | 13.10 | 13.67 | 13.67 | 507,159 |
| 24 Apr 2024 | 13.69 | 13.74 | 13.28 | 13.41 | 13.41 | 520,126 |
| 23 Apr 2024 | 13.30 | 13.65 | 13.26 | 13.46 | 13.46 | 575,242 |
| 22 Apr 2024 | 12.88 | 13.22 | 12.85 | 13.22 | 13.22 | 486,386 |
| 19 Apr 2024 | 12.96 | 13.15 | 12.55 | 12.83 | 12.83 | 700,823 |
| 18 Apr 2024 | 12.97 | 13.26 | 12.97 | 13.08 | 13.08 | 399,233 |
| 17 Apr 2024 | 13.00 | 13.30 | 12.99 | 13.10 | 13.10 | 376,594 |
| 16 Apr 2024 | 12.90 | 13.09 | 12.71 | 13.04 | 13.04 | 678,308 |
| 15 Apr 2024 | 13.15 | 13.50 | 13.06 | 13.17 | 13.17 | 581,447 |
| 12 Apr 2024 | 13.67 | 14.19 | 13.55 | 13.55 | 13.55 | 719,456 |
| 11 Apr 2024 | 13.54 | 13.81 | 13.48 | 13.70 | 13.70 | 471,633 |
| 10 Apr 2024 | 13.71 | 13.81 | 13.37 | 13.75 | 13.75 | 762,423 |
| 09 Apr 2024 | 14.46 | 14.56 | 13.71 | 13.74 | 13.74 | 914,139 |
| 08 Apr 2024 | 14.00 | 14.84 | 13.97 | 14.18 | 14.18 | 2,426,972 |
| 05 Apr 2024 | 12.45 | 12.49 | 12.01 | 12.14 | 12.14 | 571,781 |
| 04 Apr 2024 | 12.59 | 12.69 | 12.33 | 12.43 | 12.43 | 530,170 |
| 03 Apr 2024 | 12.78 | 12.96 | 12.45 | 12.47 | 12.47 | 460,019 |
| 02 Apr 2024 | 13.09 | 13.09 | 12.68 | 12.91 | 12.91 | 525,637 |
| 28 Mar 2024 | 13.15 | 13.34 | 12.97 | 13.09 | 13.09 | 1,054,197 |
| 27 Mar 2024 | 12.95 | 13.19 | 12.66 | 12.84 | 12.84 | 771,182 |
| 26 Mar 2024 | 12.81 | 13.15 | 12.47 | 13.09 | 13.09 | 955,457 |
| 25 Mar 2024 | 13.25 | 13.45 | 13.00 | 13.10 | 13.10 | 790,708 |
| 22 Mar 2024 | 13.40 | 13.75 | 13.24 | 13.70 | 13.70 | 1,674,252 |
| 21 Mar 2024 | 12.97 | 13.47 | 12.94 | 13.24 | 13.24 | 1,697,737 |
| 20 Mar 2024 | 12.50 | 12.96 | 12.25 | 12.96 | 12.96 | 620,070 |
| 19 Mar 2024 | 12.34 | 12.85 | 12.15 | 12.62 | 12.62 | 782,384 |
| 18 Mar 2024 | 12.00 | 12.58 | 11.93 | 12.58 | 12.58 | 480,886 |
| 15 Mar 2024 | 12.40 | 12.47 | 11.96 | 12.16 | 12.16 | 1,509,333 |
| 14 Mar 2024 | 13.19 | 13.36 | 12.62 | 12.63 | 12.63 | 649,470 |
| 13 Mar 2024 | 12.98 | 13.35 | 12.87 | 13.05 | 13.05 | 1,294,102 |
| 12 Mar 2024 | 12.20 | 12.95 | 12.18 | 12.83 | 12.83 | 1,346,651 |
| 11 Mar 2024 | 12.33 | 12.33 | 11.93 | 12.20 | 12.20 | 627,559 |
| 08 Mar 2024 | 11.69 | 12.50 | 11.66 | 12.34 | 12.34 | 2,527,937 |
| 07 Mar 2024 | 11.60 | 12.28 | 11.60 | 11.66 | 11.66 | 1,735,196 |
| 06 Mar 2024 | 11.38 | 11.97 | 11.11 | 11.37 | 11.37 | 1,750,752 |
| 05 Mar 2024 | 11.55 | 12.17 | 11.27 | 11.97 | 11.97 | 2,022,287 |
| 04 Mar 2024 | 11.18 | 12.67 | 11.01 | 12.15 | 12.15 | 4,096,914 |
| 01 Mar 2024 | 9.32 | 11.55 | 9.20 | 11.30 | 11.30 | 9,676,214 |
| 29 Feb 2024 | 8.05 | 8.40 | 8.05 | 8.16 | 8.16 | 1,255,975 |
| 28 Feb 2024 | 7.90 | 8.15 | 7.80 | 8.01 | 8.01 | 1,136,854 |
| 27 Feb 2024 | 7.97 | 8.04 | 7.72 | 7.77 | 7.77 | 528,375 |
| 26 Feb 2024 | 7.65 | 8.02 | 7.65 | 7.98 | 7.98 | 401,047 |
| 23 Feb 2024 | 7.95 | 8.29 | 7.84 | 7.87 | 7.87 | 721,452 |
| 22 Feb 2024 | 7.63 | 7.94 | 7.51 | 7.91 | 7.91 | 364,080 |
| 21 Feb 2024 | 7.65 | 7.79 | 7.52 | 7.61 | 7.61 | 274,837 |
| 20 Feb 2024 | 7.89 | 7.95 | 7.75 | 7.78 | 7.78 | 356,948 |
| 19 Feb 2024 | 7.88 | 7.97 | 7.76 | 7.86 | 7.86 | 326,927 |
| 16 Feb 2024 | 7.85 | 7.99 | 7.83 | 7.99 | 7.99 | 757,833 |
| 15 Feb 2024 | 7.53 | 8.01 | 7.49 | 7.83 | 7.83 | 588,802 |
| 14 Feb 2024 | 7.56 | 7.69 | 7.35 | 7.38 | 7.38 | 545,161 |
| 13 Feb 2024 | 7.90 | 7.94 | 7.76 | 7.78 | 7.78 | 542,937 |
| 12 Feb 2024 | 8.00 | 8.08 | 7.81 | 7.82 | 7.82 | 382,773 |
| 09 Feb 2024 | 7.68 | 8.00 | 7.51 | 7.86 | 7.86 | 759,556 |
| 08 Feb 2024 | 7.67 | 7.72 | 7.61 | 7.69 | 7.69 | 637,623 |
| 07 Feb 2024 | 7.57 | 7.74 | 7.46 | 7.68 | 7.68 | 602,394 |
| 06 Feb 2024 | 7.48 | 7.65 | 7.25 | 7.50 | 7.50 | 380,981 |
| 05 Feb 2024 | 7.67 | 7.67 | 7.44 | 7.48 | 7.48 | 391,339 |
| 02 Feb 2024 | 7.61 | 7.86 | 7.53 | 7.67 | 7.67 | 1,001,295 |
| 01 Feb 2024 | 7.61 | 7.67 | 7.50 | 7.59 | 7.59 | 571,270 |
| 31 Jan 2024 | 7.75 | 7.79 | 7.52 | 7.75 | 7.75 | 720,162 |
| 30 Jan 2024 | 7.67 | 7.95 | 7.65 | 7.78 | 7.78 | 778,532 |
| 29 Jan 2024 | 7.35 | 7.73 | 7.35 | 7.73 | 7.73 | 517,654 |
| 25 Jan 2024 | 7.32 | 7.48 | 7.25 | 7.45 | 7.45 | 381,438 |
| 24 Jan 2024 | 7.31 | 7.45 | 7.27 | 7.33 | 7.33 | 455,435 |
| 23 Jan 2024 | 7.36 | 7.58 | 7.28 | 7.41 | 7.41 | 442,239 |
| 22 Jan 2024 | 7.15 | 7.48 | 7.13 | 7.45 | 7.45 | 545,762 |
| 19 Jan 2024 | 7.13 | 7.37 | 7.07 | 7.11 | 7.11 | 321,537 |
| 18 Jan 2024 | 6.70 | 7.12 | 6.65 | 7.07 | 7.07 | 660,928 |
| 17 Jan 2024 | 6.75 | 6.94 | 6.71 | 6.86 | 6.86 | 379,626 |
| 16 Jan 2024 | 6.82 | 6.98 | 6.65 | 6.84 | 6.84 | 425,065 |
| 15 Jan 2024 | 6.85 | 6.85 | 6.72 | 6.78 | 6.78 | 41,839 |
| 12 Jan 2024 | 6.78 | 6.85 | 6.66 | 6.78 | 6.78 | 461,931 |
| 11 Jan 2024 | 6.92 | 6.92 | 6.60 | 6.78 | 6.78 | 518,633 |
| 10 Jan 2024 | 6.93 | 7.07 | 6.82 | 6.83 | 6.83 | 360,698 |
| 09 Jan 2024 | 7.03 | 7.08 | 6.88 | 6.98 | 6.98 | 865,641 |
| 08 Jan 2024 | 6.93 | 6.93 | 6.80 | 6.82 | 6.82 | 300,940 |
| 05 Jan 2024 | 7.15 | 7.15 | 6.88 | 6.94 | 6.94 | 671,262 |
| 04 Jan 2024 | 7.22 | 7.28 | 7.10 | 7.10 | 7.10 | 444,058 |
| 03 Jan 2024 | 7.40 | 7.40 | 7.17 | 7.22 | 7.22 | 720,816 |
| 02 Jan 2024 | 7.55 | 7.57 | 7.44 | 7.48 | 7.48 | 110,209 |
| 29 Dec 2023 | 7.62 | 7.62 | 7.51 | 7.56 | 7.56 | 979,067 |
| 28 Dec 2023 | 7.62 | 7.69 | 7.51 | 7.58 | 7.58 | 292,201 |
| 27 Dec 2023 | 7.22 | 7.65 | 7.22 | 7.61 | 7.61 | 425,867 |
| 22 Dec 2023 | 7.25 | 7.44 | 7.25 | 7.31 | 7.31 | 139,798 |
| 21 Dec 2023 | 7.48 | 7.48 | 7.18 | 7.25 | 7.25 | 521,543 |
| 20 Dec 2023 | 7.35 | 7.62 | 7.25 | 7.55 | 7.55 | 521,101 |
| 19 Dec 2023 | 7.35 | 7.47 | 7.29 | 7.44 | 7.44 | 354,831 |
| 18 Dec 2023 | 7.16 | 7.43 | 7.16 | 7.35 | 7.35 | 244,308 |
| 15 Dec 2023 | 7.25 | 7.44 | 7.02 | 7.33 | 7.33 | 1,112,124 |
| 14 Dec 2023 | 6.87 | 7.26 | 6.77 | 7.26 | 7.26 | 2,657,538 |
| 13 Dec 2023 | 6.97 | 7.01 | 6.68 | 6.71 | 6.71 | 606,284 |
| 12 Dec 2023 | 7.07 | 7.07 | 6.88 | 6.89 | 6.89 | 470,366 |
| 11 Dec 2023 | 7.13 | 7.14 | 6.94 | 7.02 | 7.02 | 297,216 |
| 08 Dec 2023 | 6.95 | 7.19 | 6.83 | 7.07 | 7.07 | 637,617 |
| 07 Dec 2023 | 7.02 | 7.05 | 6.71 | 6.86 | 6.86 | 1,419,832 |
| 06 Dec 2023 | 7.58 | 7.58 | 6.92 | 7.02 | 7.02 | 1,911,716 |
| 05 Dec 2023 | 7.58 | 7.69 | 7.35 | 7.58 | 7.58 | 859,188 |
| 04 Dec 2023 | 7.71 | 7.96 | 7.62 | 7.78 | 7.78 | 329,210 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.